Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.85 | 21.85 | 21.65 | 21.70 | 96,110 | -0.13(-0.60%) |
May 29, 2014 | 22.06 | 22.06 | 21.76 | 21.83 | 470,695 | -0.18(-0.82%) |
May 28, 2014 | 22.20 | 22.26 | 21.88 | 22.01 | 154,443 | -0.24(-1.08%) |
May 27, 2014 | 22.30 | 22.30 | 22.15 | 22.25 | 287,201 | -0.05(-0.22%) |
May 26, 2014 | 22.25 | 22.49 | 22.25 | 22.30 | 236,874 | +0.21(+0.95%) |
May 23, 2014 | 22.12 | 22.13 | 21.97 | 22.09 | 527,050 | +0.05(+0.23%) |
May 22, 2014 | 21.82 | 22.04 | 21.72 | 22.04 | 1,818,940 | +0.28(+1.29%) |
May 21, 2014 | 21.83 | 21.85 | 21.70 | 21.76 | 911,773 | +0.10(+0.46%) |
May 20, 2014 | 21.68 | 21.79 | 21.61 | 21.66 | 212,890 | -0.04(-0.18%) |
May 16, 2014 | 21.70 | 21.70 | 21.70 | 0 | +0.03(+0.14%) | |
May 15, 2014 | 22.05 | 22.05 | 21.61 | 21.67 | 308,449 | -0.09(-0.41%) |
May 14, 2014 | 21.81 | 21.83 | 21.73 | 21.76 | 215,021 | -0.03(-0.14%) |
May 13, 2014 | 22.06 | 22.09 | 21.75 | 21.79 | 252,331 | -0.19(-0.86%) |
May 12, 2014 | 21.90 | 21.98 | 21.75 | 21.98 | 249,113 | +0.08(+0.37%) |
May 09, 2014 | 21.85 | 21.90 | 21.58 | 21.90 | 182,123 | +0.05(+0.23%) |
May 08, 2014 | 21.38 | 21.85 | 21.38 | 21.85 | 218,337 | +0.35(+1.63%) |
May 07, 2014 | 21.22 | 21.50 | 21.00 | 21.50 | 487,056 | +0.50(+2.38%) |
May 06, 2014 | 21.30 | 21.30 | 20.95 | 21.00 | 414,214 | -0.27(-1.27%) |
May 05, 2014 | 21.69 | 21.69 | 21.25 | 21.27 | 156,168 | -0.08(-0.37%) |
May 02, 2014 | 21.50 | 21.55 | 21.32 | 21.35 | 244,829 | +0.00(+0.00%) |
May 01, 2014 | 21.50 | 21.69 | 21.31 | 21.35 | 390,410 | +0.20(+0.95%) |
Apr 30, 2014 | 21.31 | 21.44 | 21.15 | 21.15 | 132,332 | -0.04(-0.19%) |
Apr 29, 2014 | 21.40 | 21.40 | 21.10 | 21.19 | 557,205 | -0.08(-0.38%) |
Apr 28, 2014 | 21.57 | 21.75 | 21.27 | 21.27 | 76,583 | -0.27(-1.25%) |
Apr 25, 2014 | 21.60 | 21.68 | 21.45 | 21.54 | 481,144 | -0.06(-0.28%) |
Apr 24, 2014 | 21.60 | 21.70 | 21.51 | 21.60 | 428,793 | -0.05(-0.23%) |
Apr 23, 2014 | 21.73 | 21.91 | 21.63 | 21.65 | 1,171,259 | -0.14(-0.64%) |
Apr 22, 2014 | 21.75 | 21.85 | 21.68 | 21.79 | 805,644 | +0.12(+0.55%) |
Apr 21, 2014 | 21.54 | 21.70 | 21.54 | 21.67 | 248,040 | +0.07(+0.32%) |
Apr 17, 2014 | 21.60 | 21.60 | 21.60 | 0 | +0.18(+0.84%) | |
Apr 16, 2014 | 21.25 | 21.44 | 21.10 | 21.42 | 81,198 | +0.31(+1.47%) |
Apr 15, 2014 | 20.98 | 21.17 | 20.98 | 21.11 | 316,744 | +0.10(+0.48%) |
Apr 14, 2014 | 21.09 | 21.10 | 20.91 | 21.01 | 405,829 | +0.10(+0.48%) |
Apr 11, 2014 | 21.00 | 21.10 | 20.83 | 20.91 | 475,181 | +0.09(+0.43%) |
Apr 10, 2014 | 20.70 | 21.01 | 20.70 | 20.82 | 658,189 | +0.04(+0.19%) |
Apr 09, 2014 | 20.95 | 21.01 | 20.71 | 20.78 | 945,728 | -0.12(-0.57%) |
Apr 08, 2014 | 20.76 | 20.92 | 20.74 | 20.90 | 0 | +0.06(+0.29%) |
Apr 07, 2014 | 20.70 | 20.84 | 20.61 | 20.84 | 186,332 | +0.12(+0.58%) |
Apr 04, 2014 | 20.61 | 20.84 | 20.60 | 20.72 | 104,751 | +0.20(+0.97%) |
Apr 03, 2014 | 20.98 | 21.04 | 20.52 | 20.52 | 0 | -0.44(-2.10%) |
Apr 02, 2014 | 20.83 | 21.18 | 20.83 | 20.96 | 370,199 | +0.04(+0.19%) |
Apr 01, 2014 | 20.50 | 20.92 | 20.45 | 20.92 | 232,423 | +0.35(+1.70%) |
Mar 31, 2014 | 20.85 | 20.85 | 20.50 | 20.57 | 1,061,553 | -0.29(-1.39%) |
Mar 28, 2014 | 20.92 | 20.96 | 20.77 | 20.86 | 1,197,314 | -0.12(-0.57%) |
Mar 27, 2014 | 20.93 | 21.00 | 20.65 | 20.98 | 5,732,519 | +0.20(+0.96%) |
Mar 26, 2014 | 21.14 | 21.14 | 20.75 | 20.78 | 408,014 | -0.23(-1.09%) |
Mar 25, 2014 | 21.20 | 21.40 | 20.73 | 21.01 | 0 | +0.15(+0.72%) |
Mar 24, 2014 | 21.35 | 21.50 | 20.72 | 20.86 | 186,744 | -0.10(-0.48%) |
Mar 21, 2014 | 21.40 | 21.58 | 20.96 | 20.96 | 1,466,607 | -0.36(-1.69%) |
Mar 20, 2014 | 21.75 | 21.75 | 21.21 | 21.32 | 223,460 | +0.28(+1.33%) |
Mar 19, 2014 | 21.21 | 21.21 | 20.50 | 21.04 | 886,855 | +0.10(+0.48%) |
Mar 18, 2014 | 21.02 | 21.15 | 20.87 | 20.94 | 218,322 | -0.09(-0.43%) |
Mar 17, 2014 | 21.03 | 21.27 | 21.00 | 21.03 | 57,738 | -0.05(-0.24%) |
Mar 14, 2014 | 21.25 | 21.44 | 21.05 | 21.08 | 78,785 | -0.28(-1.31%) |
Mar 13, 2014 | 21.51 | 21.67 | 21.30 | 21.36 | 50,838 | -0.27(-1.25%) |
Mar 12, 2014 | 21.85 | 21.85 | 21.55 | 21.63 | 40,057 | -0.14(-0.64%) |
Mar 11, 2014 | 21.70 | 21.84 | 21.66 | 21.77 | 19,627 | +0.14(+0.65%) |
Mar 10, 2014 | 21.75 | 21.84 | 21.51 | 21.63 | 30,265 | -0.05(-0.23%) |
Mar 07, 2014 | 21.78 | 21.80 | 21.66 | 21.68 | 20,683 | +0.08(+0.37%) |
Mar 06, 2014 | 22.09 | 22.09 | 21.50 | 21.60 | 24,502 | -0.26(-1.19%) |
Mar 05, 2014 | 22.16 | 22.17 | 21.70 | 21.86 | 46,842 | -0.32(-1.44%) |
Mar 04, 2014 | 21.56 | 22.18 | 21.54 | 22.18 | 44,399 | +0.59(+2.73%) |